PLUS1
Best deals to access real time data! |
|
DEUTSCHE BöRSE
Monthly Subscription
for only
|
|
DAX UND DOW
Monthly Subscription
for only
12,93 €
|
|
Indici Deutsche Börse in tempo reale (Dax incluso)
Monthly Subscription
for only
13,19 €
|
|
VAT not included
|
DAX Index Historische Daten - DAX
| Name | Symbol | Markt | Aktientyp | ISIN | Beschreibung |
|---|---|---|---|---|---|
| Dax Performance-Index | DAX | Deutsche Börse Indices | Index | DE0008469008 |
| Änderung | Änderung % | Aktuell | Hoch | Niedrig | Handelsbeginn | Handelsende | Zeit  |
|
|---|---|---|---|---|---|---|---|---|
| -166,02 | -1,54% | 10.622,07 | 10.757,73 | 10.585,77 | 10.726,17 | 10.788,09 | 17:35:30 |
DAX Historische Zusammenfassung
| Period † | Open | High | Low | VWAP | Min Vol | Max Vol | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|---|---|
| 1 Woche | 0 | 10.757,73 | 0 | 0,0000 | 0 | 0 | 0 | - | - |
| 1 Monat | 0 | 10.757,73 | 0 | 0,0000 | 0 | 0 | 0 | - | - |
| 3 Monate | 0 | 10.757,73 | 0 | 0,0000 | 0 | 0 | 0 | - | - |
| 6 Monate | 0 | 10.757,73 | 0 | 0,0000 | 0 | 0 | 0 | - | - |
| 1 Jahr | 0 | 10.757,73 | 0 | 0,0000 | 0 | 0 | 0 | - | - |
| 3 Jahre | 0 | 10.757,73 | 0 | 0,0000 | 0 | 0 | 0 | - | - |
| 5 Jahre | 0 | 10.757,73 | 0 | 0,0000 | 0 | 0 | 0 | - | - |
DAX 1 Monat Historische Kurse
| Datum | Kurs | Änderung | Änderung (%) | Niedrig | Hoch | Volumen |
|---|---|---|---|---|---|---|
| 10 Dez 2018 | 10.622,07 | -166,02 | -1,54% | 10.585,77 | 10.757,73 | 0 |
| 07 Dez 2018 | 10.788,09 | -22,89 | -0,21% | 10.788,09 | 10.927,37 | 0 |
| 06 Dez 2018 | 10.810,98 | -389,26 | -3,48% | 10.762,41 | 11.063,44 | 0 |
| 05 Dez 2018 | 11.200,24 | -135,08 | -1,19% | 11.177,15 | 11.266,28 | 0 |
| 04 Dez 2018 | 11.335,32 | -130,14 | -1,14% | 11.330,44 | 11.442,19 | 0 |
| 03 Dez 2018 | 11.465,46 | +208,22 | +1,85% | 11.457,61 | 11.566,97 | 0 |
| 30 Nov 2018 | 11.257,24 | -40,99 | -0,36% | 11.208,60 | 11.315,30 | 0 |
| 29 Nov 2018 | 11.298,23 | -0,65 | -0,01% | 11.275,70 | 11.403,72 | 0 |
| 28 Nov 2018 | 11.298,88 | -10,23 | -0,09% | 11.279,46 | 11.358,80 | 0 |
| 27 Nov 2018 | 11.309,11 | -45,61 | -0,40% | 11.264,65 | 11.400,05 | 0 |
| 26 Nov 2018 | 11.354,72 | +162,03 | +1,45% | 11.301,82 | 11.390,93 | 0 |
| 23 Nov 2018 | 11.192,69 | +54,20 | +0,49% | 11.093,52 | 11.205,99 | 0 |
| 22 Nov 2018 | 11.138,49 | -105,68 | -0,94% | 11.119,04 | 11.221,77 | 0 |
| 21 Nov 2018 | 11.244,17 | +177,76 | +1,61% | 11.113,34 | 11.257,83 | 0 |
| 20 Nov 2018 | 11.066,41 | -178,13 | -1,58% | 11.009,25 | 11.187,16 | 0 |
| 19 Nov 2018 | 11.244,54 | -96,46 | -0,85% | 11.231,59 | 11.419,55 | 0 |
| 16 Nov 2018 | 11.341,00 | -12,67 | -0,11% | 11.233,21 | 11.448,56 | 0 |
| 15 Nov 2018 | 11.353,67 | -58,86 | -0,52% | 11.254,92 | 11.500,66 | 0 |
| 14 Nov 2018 | 11.412,53 | -59,69 | -0,52% | 11.314,60 | 11.566,79 | 0 |
| 13 Nov 2018 | 11.472,22 | +146,78 | +1,30% | 11.349,94 | 11.495,69 | 0 |
| 12 Nov 2018 | 11.325,44 | -203,72 | -1,77% | 11.310,72 | 11.598,51 | 0 |
